Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nano One Materials Corp (TSX: NANO )

1.700 -0.040 (-2.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 2.760 2.850 2.760 2.780 22,450 -0.03(-1.07%)
May 05, 2023 2.780 2.860 2.770 2.810 37,189 +0.03(+1.08%)
May 04, 2023 2.850 2.890 2.760 2.780 75,499 -0.08(-2.80%)
May 03, 2023 2.850 2.900 2.850 2.860 19,851 +0.01(+0.35%)
May 02, 2023 2.850 2.880 2.850 2.850 97,717 +0.00(+0.00%)
May 01, 2023 2.950 2.950 2.850 2.850 44,239 -0.01(-0.35%)
Apr 28, 2023 2.930 2.980 2.860 2.860 71,502 +0.00(+0.00%)
Apr 27, 2023 2.850 2.900 2.780 2.860 48,338 +0.09(+3.25%)
Apr 26, 2023 3.020 3.100 2.770 2.770 213,121 -0.21(-7.05%)
Apr 25, 2023 3.150 3.150 2.950 2.980 125,337 -0.18(-5.70%)
Apr 24, 2023 3.090 3.260 3.070 3.160 222,922 +0.12(+3.95%)
Apr 21, 2023 2.980 3.090 2.970 3.040 67,463 +0.03(+1.00%)
Apr 20, 2023 3.090 3.090 3.010 3.010 46,096 -0.08(-2.59%)
Apr 19, 2023 3.150 3.150 3.010 3.090 106,572 -0.03(-0.96%)
Apr 18, 2023 3.140 3.160 3.100 3.120 47,289 -0.03(-0.95%)
Apr 17, 2023 3.130 3.200 3.130 3.150 58,302 -0.07(-2.17%)
Apr 14, 2023 3.260 3.260 3.120 3.220 30,066 +0.00(+0.00%)
Apr 13, 2023 3.290 3.290 3.160 3.220 26,523 -0.05(-1.53%)
Apr 12, 2023 3.290 3.300 3.180 3.270 36,958 +0.05(+1.55%)
Apr 11, 2023 3.240 3.280 3.160 3.220 45,204 -0.04(-1.23%)
Apr 10, 2023 3.100 3.260 3.100 3.260 74,849 +0.21(+6.89%)
Apr 06, 2023 3.050 0 +0.02(+0.66%)
Apr 05, 2023 3.160 3.160 3.000 3.030 70,018 -0.10(-3.19%)
Apr 04, 2023 3.220 3.220 3.070 3.130 111,208 -0.08(-2.49%)
Apr 03, 2023 3.150 3.230 3.120 3.210 66,465 +0.04(+1.26%)
Mar 31, 2023 3.350 3.350 3.140 3.170 80,713 -0.12(-3.65%)
Mar 30, 2023 3.130 3.340 3.130 3.290 96,470 +0.15(+4.78%)
Mar 29, 2023 3.170 3.200 3.080 3.140 77,397 -0.05(-1.57%)
Mar 28, 2023 3.200 3.200 3.150 3.190 49,168 +0.01(+0.31%)
Mar 27, 2023 3.350 3.350 3.150 3.180 81,708 -0.16(-4.79%)
Mar 24, 2023 3.460 3.470 3.300 3.340 30,173 -0.07(-2.05%)
Mar 23, 2023 3.350 3.540 3.330 3.410 113,088 +0.12(+3.65%)
Mar 22, 2023 3.390 3.390 3.230 3.290 98,055 -0.04(-1.20%)
Mar 21, 2023 3.450 3.450 3.300 3.330 134,343 -0.07(-2.06%)
Mar 20, 2023 3.600 3.650 3.340 3.400 341,248 +0.12(+3.66%)
Mar 17, 2023 3.400 3.400 3.250 3.280 188,122 -0.03(-0.91%)
Mar 16, 2023 3.290 3.340 3.180 3.310 63,073 +0.06(+1.85%)
Mar 15, 2023 3.250 3.260 3.170 3.250 118,179 -0.13(-3.85%)
Mar 14, 2023 3.500 3.550 3.300 3.380 95,953 -0.02(-0.59%)
Mar 13, 2023 3.280 3.420 3.260 3.400 234,623 -0.10(-2.86%)
Mar 10, 2023 3.640 3.660 3.410 3.500 206,177 -0.10(-2.78%)
Mar 09, 2023 3.660 3.930 3.590 3.600 191,361 -0.15(-4.00%)
Mar 08, 2023 3.630 3.760 3.530 3.750 311,721 +0.19(+5.34%)
Mar 07, 2023 3.680 3.680 3.530 3.560 57,938 -0.13(-3.52%)
Mar 06, 2023 3.750 3.750 3.620 3.690 85,587 -0.05(-1.34%)
Mar 03, 2023 3.620 3.750 3.600 3.740 121,123 +0.13(+3.60%)
Mar 02, 2023 3.760 3.760 3.530 3.610 143,511 -0.08(-2.17%)
Mar 01, 2023 3.830 3.870 3.670 3.690 97,967 -0.06(-1.60%)
Feb 28, 2023 3.930 3.930 3.680 3.750 195,354 -0.13(-3.35%)
Feb 27, 2023 3.650 3.960 3.480 3.880 297,298 +0.20(+5.43%)
Feb 24, 2023 3.570 3.730 3.430 3.680 372,388 +0.01(+0.27%)
Feb 23, 2023 3.550 3.680 3.520 3.670 186,361 +0.09(+2.51%)
Feb 22, 2023 3.520 3.590 3.370 3.580 398,843 +0.01(+0.28%)
Feb 21, 2023 3.250 3.700 3.230 3.570 717,983 +0.47(+15.16%)
Feb 17, 2023 3.100 0 -0.01(-0.32%)
Feb 16, 2023 3.140 3.350 3.080 3.110 150,681 -0.09(-2.81%)
Feb 15, 2023 2.990 3.220 2.990 3.200 107,332 +0.15(+4.92%)
Feb 14, 2023 3.120 3.120 2.950 3.050 123,611 -0.04(-1.29%)
Feb 13, 2023 2.900 3.120 2.880 3.090 179,236 +0.26(+9.19%)
Feb 10, 2023 2.870 2.920 2.770 2.830 132,779 -0.11(-3.74%)
Feb 09, 2023 3.030 3.050 2.880 2.940 168,429 -0.10(-3.29%)
Feb 08, 2023 3.230 3.230 3.010 3.040 124,448 -0.18(-5.59%)
Feb 07, 2023 3.140 3.260 3.130 3.220 172,414 +0.08(+2.55%)
Feb 06, 2023 3.190 3.260 3.050 3.140 97,119 -0.11(-3.38%)
Feb 03, 2023 3.240 3.340 3.170 3.250 92,969 -0.03(-0.91%)
Feb 02, 2023 3.280 3.340 3.160 3.280 181,896 -0.02(-0.61%)
Feb 01, 2023 3.180 3.300 3.070 3.300 222,082 -0.02(-0.60%)
Jan 31, 2023 3.090 3.320 2.980 3.320 326,038 +0.27(+8.85%)
Jan 30, 2023 2.930 3.130 2.810 3.050 327,470 +0.18(+6.27%)
Jan 27, 2023 2.890 2.960 2.780 2.870 149,913 +0.03(+1.06%)
Jan 26, 2023 2.740 2.880 2.740 2.840 111,332 +0.05(+1.79%)
Jan 25, 2023 2.680 2.900 2.660 2.790 283,290 +0.09(+3.33%)
Jan 24, 2023 2.560 2.720 2.500 2.700 84,794 +0.06(+2.27%)
Jan 23, 2023 2.500 2.770 2.440 2.640 337,939 +0.24(+10.00%)
Jan 20, 2023 2.470 2.470 2.360 2.400 58,201 +0.00(+0.00%)
Jan 19, 2023 2.550 2.590 2.390 2.400 107,002 -0.13(-5.14%)
Jan 18, 2023 2.540 2.600 2.500 2.530 61,577 -0.03(-1.17%)
Jan 17, 2023 2.580 2.600 2.500 2.560 45,605 +0.00(+0.00%)
Jan 16, 2023 2.450 2.580 2.450 2.560 34,380 +0.11(+4.49%)
Jan 13, 2023 2.370 2.490 2.350 2.450 56,363 +0.06(+2.51%)
Jan 12, 2023 2.420 2.430 2.360 2.390 37,509 -0.03(-1.24%)
Jan 11, 2023 2.490 2.490 2.390 2.420 31,912 +0.00(+0.00%)
Jan 10, 2023 2.460 2.460 2.380 2.420 70,685 -0.05(-2.02%)
Jan 09, 2023 2.420 2.580 2.400 2.470 105,930 +0.06(+2.49%)
Jan 06, 2023 2.360 2.450 2.330 2.410 94,323 +0.05(+2.12%)
Jan 05, 2023 2.420 2.420 2.350 2.360 15,968 -0.03(-1.26%)
Jan 04, 2023 2.490 2.490 2.350 2.390 39,876 +0.06(+2.58%)
Jan 03, 2023 2.620 2.620 2.320 2.330 69,537 -0.11(-4.51%)
Dec 30, 2022 2.440 0 -0.02(-0.81%)
Dec 29, 2022 2.400 2.510 2.340 2.460 86,922 +0.12(+5.13%)
Dec 28, 2022 2.490 2.490 2.310 2.340 188,468 -0.17(-6.77%)
Dec 23, 2022 2.510 0 -0.02(-0.79%)
Dec 22, 2022 2.620 2.720 2.490 2.530 69,821 -0.07(-2.69%)
Dec 21, 2022 2.500 2.660 2.480 2.600 94,237 +0.19(+7.88%)
Dec 20, 2022 2.490 2.490 2.360 2.410 126,093 +0.00(+0.00%)
Dec 19, 2022 2.500 2.520 2.400 2.410 129,829 -0.09(-3.60%)
Dec 16, 2022 2.590 2.590 2.490 2.500 39,234 -0.07(-2.72%)
Dec 15, 2022 2.560 2.790 2.520 2.570 59,007 -0.04(-1.53%)
Dec 14, 2022 2.610 2.800 2.610 2.610 29,621 -0.08(-2.97%)
Dec 13, 2022 2.650 2.720 2.600 2.690 71,688 +0.04(+1.51%)
Dec 12, 2022 2.850 2.850 2.650 2.650 91,703 -0.11(-3.99%)
Dec 09, 2022 2.870 2.870 2.720 2.760 58,118 -0.03(-1.08%)
Dec 08, 2022 2.830 2.860 2.750 2.790 51,242 -0.03(-1.06%)
Dec 07, 2022 2.900 2.940 2.820 2.820 47,965 -0.03(-1.05%)
Dec 06, 2022 2.980 2.980 2.820 2.850 61,799 -0.15(-5.00%)
Dec 05, 2022 3.200 3.200 2.830 3.000 274,432 -0.08(-2.60%)
Dec 02, 2022 2.950 3.380 2.900 3.080 272,345 +0.19(+6.57%)
Dec 01, 2022 2.850 2.890 2.770 2.890 56,817 +0.13(+4.71%)
Nov 30, 2022 2.800 2.900 2.740 2.760 56,028 -0.11(-3.83%)
Nov 29, 2022 2.810 2.890 2.810 2.870 12,575 +0.00(+0.00%)
Nov 28, 2022 2.850 2.920 2.820 2.870 32,033 +0.02(+0.70%)
Nov 25, 2022 2.830 2.920 2.800 2.850 8,756 -0.08(-2.73%)
Nov 24, 2022 2.800 2.960 2.780 2.930 39,830 +0.12(+4.27%)
Nov 23, 2022 2.710 2.820 2.710 2.810 39,053 +0.07(+2.55%)
Nov 22, 2022 2.720 2.750 2.700 2.740 16,728 +0.03(+1.11%)
Nov 21, 2022 2.720 2.750 2.650 2.710 84,362 +0.01(+0.37%)
Nov 18, 2022 2.840 2.840 2.700 2.700 40,172 -0.16(-5.59%)
Nov 17, 2022 2.800 2.860 2.680 2.860 75,501 +0.13(+4.76%)
Nov 16, 2022 2.800 2.880 2.720 2.730 42,737 -0.15(-5.21%)
Nov 15, 2022 2.940 2.940 2.810 2.880 43,275 +0.03(+1.05%)
Nov 14, 2022 2.990 3.040 2.850 2.850 107,182 -0.13(-4.36%)
Nov 11, 2022 2.840 2.980 2.810 2.980 92,975 +0.19(+6.81%)
Nov 10, 2022 2.750 2.790 2.650 2.790 22,727 +0.08(+2.95%)
Nov 09, 2022 2.860 2.860 2.700 2.710 29,433 -0.10(-3.56%)
Nov 08, 2022 2.780 2.870 2.660 2.810 41,972 +0.08(+2.93%)
Nov 07, 2022 2.750 2.750 2.620 2.730 39,819 +0.08(+3.02%)
Nov 04, 2022 2.780 2.780 2.600 2.650 32,644 +0.01(+0.38%)
Nov 03, 2022 2.710 2.780 2.640 2.640 44,094 -0.10(-3.65%)
Nov 02, 2022 2.990 2.990 2.710 2.740 95,533 -0.19(-6.48%)
Nov 01, 2022 2.820 2.930 2.770 2.930 86,613 +0.16(+5.78%)
Oct 31, 2022 2.700 2.820 2.700 2.770 76,980 +0.10(+3.75%)
Oct 28, 2022 2.690 2.810 2.670 2.670 27,915 -0.09(-3.26%)
Oct 27, 2022 2.740 2.800 2.680 2.760 26,713 +0.05(+1.85%)
Oct 26, 2022 2.640 2.780 2.640 2.710 71,291 -0.01(-0.37%)
Oct 25, 2022 2.650 2.790 2.650 2.720 85,577 +0.07(+2.64%)
Oct 24, 2022 2.640 2.650 2.500 2.650 31,669 +0.09(+3.52%)
Oct 21, 2022 2.550 2.580 2.490 2.560 55,761 -0.04(-1.54%)
Oct 20, 2022 2.570 2.630 2.550 2.600 26,860 +0.03(+1.17%)
Oct 19, 2022 2.650 2.670 2.550 2.570 58,178 -0.02(-0.77%)
Oct 18, 2022 2.750 2.750 2.570 2.590 38,005 +0.04(+1.57%)
Oct 17, 2022 2.640 2.640 2.540 2.550 63,848 -0.06(-2.30%)
Oct 14, 2022 2.720 2.820 2.570 2.610 37,342 -0.04(-1.51%)
Oct 13, 2022 2.700 2.700 2.550 2.650 41,142 -0.02(-0.75%)
Oct 12, 2022 2.500 2.690 2.490 2.670 85,441 +0.17(+6.80%)
Oct 11, 2022 2.600 2.650 2.480 2.500 120,002 -0.18(-6.72%)
Oct 07, 2022 2.680 0 -0.03(-1.11%)
Oct 06, 2022 2.740 2.740 2.680 2.710 109,350 -0.03(-1.09%)
Oct 05, 2022 2.810 2.810 2.710 2.740 79,290 -0.07(-2.49%)
Oct 04, 2022 2.700 2.810 2.680 2.810 108,570 +0.13(+4.85%)
Oct 03, 2022 2.650 2.720 2.650 2.680 37,143 -0.02(-0.74%)
Sep 30, 2022 2.840 2.850 2.700 2.700 36,022 -0.10(-3.57%)
Sep 29, 2022 2.780 2.890 2.700 2.800 84,747 -0.05(-1.75%)
Sep 28, 2022 2.820 2.930 2.730 2.850 99,139 +0.03(+1.06%)
Sep 27, 2022 2.740 2.860 2.700 2.820 75,791 +0.17(+6.42%)
Sep 26, 2022 2.580 2.740 2.580 2.650 114,902 +0.02(+0.76%)
Sep 23, 2022 2.710 2.710 2.530 2.630 76,230 -0.09(-3.31%)
Sep 22, 2022 2.780 2.780 2.660 2.720 104,759 -0.08(-2.86%)
Sep 21, 2022 2.810 2.850 2.750 2.800 50,880 -0.04(-1.41%)
Sep 20, 2022 2.920 2.920 2.820 2.840 33,913 -0.04(-1.39%)
Sep 19, 2022 2.860 2.970 2.850 2.880 60,137 +0.01(+0.35%)
Sep 16, 2022 2.840 2.910 2.810 2.870 77,126 -0.07(-2.38%)
Sep 15, 2022 3.080 3.080 2.920 2.940 96,162 -0.08(-2.65%)
Sep 14, 2022 3.050 3.100 3.000 3.020 37,940 -0.01(-0.33%)
Sep 13, 2022 3.160 3.160 3.000 3.030 107,445 -0.13(-4.11%)
Sep 12, 2022 3.220 3.220 3.060 3.160 40,687 +0.02(+0.64%)
Sep 09, 2022 3.090 3.180 3.070 3.140 45,266 +0.05(+1.62%)
Sep 08, 2022 3.190 3.190 3.040 3.090 64,369 -0.05(-1.59%)
Sep 07, 2022 3.110 3.170 3.050 3.140 74,726 -0.01(-0.32%)
Sep 06, 2022 3.230 3.340 3.130 3.150 52,698 -0.03(-0.94%)
Sep 02, 2022 3.180 0 +0.04(+1.27%)
Sep 01, 2022 3.330 3.330 3.040 3.140 104,495 -0.18(-5.42%)
Aug 31, 2022 3.310 3.400 3.300 3.320 59,721 -0.04(-1.19%)
Aug 30, 2022 3.550 3.550 3.290 3.360 90,980 -0.20(-5.62%)
Aug 29, 2022 3.440 3.660 3.430 3.560 188,416 -0.01(-0.28%)
Aug 26, 2022 3.660 3.660 3.490 3.570 115,214 -0.04(-1.11%)
Aug 25, 2022 3.650 3.700 3.570 3.610 58,296 -0.01(-0.28%)
Aug 24, 2022 3.620 3.650 3.520 3.620 115,157 +0.00(+0.00%)
Aug 23, 2022 3.430 3.690 3.410 3.620 255,970 +0.37(+11.38%)
Aug 22, 2022 3.280 3.300 3.120 3.250 155,197 -0.12(-3.56%)
Aug 19, 2022 3.560 3.590 3.310 3.370 162,213 -0.22(-6.13%)
Aug 18, 2022 3.650 3.650 3.550 3.590 60,156 +0.00(+0.00%)
Aug 17, 2022 3.680 3.720 3.420 3.590 197,362 -0.13(-3.49%)
Aug 16, 2022 3.950 3.950 3.620 3.720 349,308 -0.26(-6.53%)
Aug 15, 2022 3.450 3.980 3.410 3.980 435,084 +0.52(+15.03%)
Aug 12, 2022 3.470 3.580 3.370 3.460 164,889 +0.01(+0.29%)
Aug 11, 2022 3.490 3.650 3.340 3.450 362,665 +0.03(+0.88%)
Aug 10, 2022 3.190 3.460 3.180 3.420 455,085 +0.36(+11.76%)
Aug 09, 2022 3.060 3.070 2.950 3.060 62,738 +0.00(+0.00%)
Aug 08, 2022 3.150 3.150 2.930 3.060 216,044 -0.09(-2.86%)
Aug 05, 2022 2.900 3.250 2.880 3.150 450,155 +0.31(+10.92%)
Aug 04, 2022 2.870 2.920 2.830 2.840 32,581 -0.02(-0.70%)
Aug 03, 2022 2.840 2.900 2.800 2.860 56,816 +0.04(+1.42%)
Aug 02, 2022 2.950 2.950 2.810 2.820 42,329 -0.07(-2.42%)
Jul 29, 2022 2.890 0 +0.02(+0.70%)
Jul 28, 2022 2.720 2.950 2.580 2.870 107,480 +0.21(+7.89%)
Jul 27, 2022 2.790 2.790 2.580 2.660 148,793 -0.14(-5.00%)
Jul 26, 2022 3.030 3.040 2.700 2.800 241,030 -0.19(-6.35%)
Jul 25, 2022 2.740 3.000 2.700 2.990 211,985 +0.42(+16.34%)
Jul 22, 2022 2.700 2.710 2.500 2.570 80,846 -0.05(-1.91%)
Jul 21, 2022 2.460 2.790 2.450 2.620 196,162 +0.18(+7.38%)
Jul 20, 2022 2.530 2.650 2.430 2.440 119,003 -0.07(-2.79%)
Jul 19, 2022 2.300 2.560 2.250 2.510 104,613 +0.24(+10.57%)
Jul 18, 2022 2.150 2.300 2.150 2.270 55,888 +0.11(+5.09%)
Jul 15, 2022 2.190 2.200 2.100 2.160 35,522 -0.01(-0.46%)
Jul 14, 2022 2.230 2.230 2.100 2.170 100,063 -0.05(-2.25%)
Jul 13, 2022 2.210 2.250 2.130 2.220 46,777 -0.01(-0.45%)
Jul 12, 2022 2.240 2.300 2.180 2.230 54,035 -0.02(-0.89%)
Jul 11, 2022 2.370 2.370 2.220 2.250 44,283 -0.09(-3.85%)
Jul 08, 2022 2.420 2.420 2.310 2.340 61,942 -0.14(-5.65%)
Jul 07, 2022 2.350 2.490 2.350 2.480 54,387 +0.22(+9.73%)
Jul 06, 2022 2.360 2.370 2.200 2.260 73,927 -0.13(-5.44%)
Jul 05, 2022 2.400 2.420 2.350 2.390 55,836 -0.03(-1.24%)
Jul 04, 2022 2.430 2.480 2.410 2.420 37,477 -0.07(-2.81%)
Jun 30, 2022 2.490 0 -0.06(-2.35%)
Jun 29, 2022 2.520 2.650 2.490 2.550 81,418 +0.04(+1.59%)
Jun 28, 2022 2.600 2.620 2.460 2.510 56,258 -0.09(-3.46%)
Jun 27, 2022 2.620 2.660 2.550 2.600 70,060 -0.03(-1.14%)
Jun 24, 2022 2.420 2.670 2.420 2.630 185,039 +0.05(+1.94%)
Jun 23, 2022 2.680 2.720 2.500 2.580 109,866 -0.14(-5.15%)
Jun 22, 2022 2.820 2.880 2.630 2.720 103,212 -0.11(-3.89%)
Jun 21, 2022 2.820 2.900 2.750 2.830 52,883 +0.01(+0.35%)
Jun 20, 2022 2.690 2.820 2.690 2.820 35,695 +0.12(+4.44%)
Jun 17, 2022 2.670 2.830 2.670 2.700 125,375 +0.03(+1.12%)
Jun 16, 2022 2.860 2.860 2.620 2.670 89,088 -0.19(-6.64%)
Jun 15, 2022 2.870 2.990 2.830 2.860 166,405 -0.03(-1.04%)
Jun 14, 2022 3.060 3.090 2.810 2.890 192,596 -0.11(-3.67%)
Jun 13, 2022 2.760 3.060 2.620 3.000 453,598 +0.12(+4.17%)
Jun 10, 2022 3.110 3.130 2.780 2.880 536,247 -0.18(-5.88%)
Jun 09, 2022 2.760 3.080 2.660 3.060 750,782 +0.62(+25.41%)
Jun 08, 2022 2.550 2.550 2.410 2.440 125,658 -0.13(-5.06%)
Jun 07, 2022 2.560 2.640 2.460 2.570 151,139 -0.05(-1.91%)
Jun 06, 2022 2.830 2.830 2.550 2.620 194,942 -0.16(-5.76%)
Jun 03, 2022 2.990 3.000 2.730 2.780 201,009 -0.20(-6.71%)
Jun 02, 2022 2.810 2.980 2.730 2.980 221,055 +0.19(+6.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.